37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 203300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 3 | 20231109 | 203200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20231109 | 203100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20231109 | 203000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20231109 | 202900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20231109 | 202800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20231109 | 202700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20231109 | 202600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20231109 | 202500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20231109 | 202400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20231109 | 202300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20231109 | 202200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20231109 | 202100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20231109 | 202000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20231109 | 201900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20231109 | 201800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20231109 | 201700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20231109 | 201600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20231109 | 201500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20231109 | 201400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20231109 | 201300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20231109 | 201200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20231109 | 201100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20231109 | 201000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20231109 | 200900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20231109 | 200800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20231109 | 200700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20231109 | 200600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20231109 | 200500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20231109 | 200400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20231109 | 200300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 33 | 20231109 | 200200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20231109 | 200100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20231109 | 200000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20231109 | 195900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20231109 | 195800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20231109 | 195700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20231109 | 195600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20231109 | 195500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20231109 | 195400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20231109 | 195300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20231109 | 195200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20231109 | 195100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20231109 | 195000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20231109 | 194900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20231109 | 194800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20231109 | 194700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20231109 | 194600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20231109 | 194500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20231109 | 194400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20231109 | 194300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20231109 | 194200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20231109 | 194100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20231109 | 194000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20231109 | 193900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20231109 | 193800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20231109 | 193700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20231109 | 193600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20231109 | 193500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20231109 | 193400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20231109 | 193300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 63 | 20231109 | 193200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20231109 | 193100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20231109 | 193000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20231109 | 192900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20231109 | 192800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20231109 | 192700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20231109 | 192600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20231109 | 192500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20231109 | 192400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20231109 | 192300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20231109 | 192200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20231109 | 192100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20231109 | 192000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20231109 | 191900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20231109 | 191800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20231109 | 191700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20231109 | 191600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20231109 | 191500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20231109 | 191400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20231109 | 191300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20231109 | 191200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20231109 | 191100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20231109 | 191000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20231109 | 190900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20231109 | 190800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20231109 | 190700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20231109 | 190600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20231109 | 190500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20231109 | 190400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20231109 | 190300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 93 | 20231109 | 190200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20231109 | 190100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20231109 | 190000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20231109 | 185900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20231109 | 185800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20231109 | 185700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20231109 | 185600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20231109 | 185500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20231109 | 185400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20231109 | 185300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20231109 | 185200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20231109 | 185100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20231109 | 185000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20231109 | 184900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20231109 | 184800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20231109 | 184700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20231109 | 184600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20231109 | 184500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20231109 | 184400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20231109 | 184300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20231109 | 184200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20231109 | 184100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20231109 | 184000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20231109 | 183900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20231109 | 183800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20231109 | 183700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20231109 | 183600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20231109 | 183500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20231109 | 183400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20231109 | 183300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 123 | 20231109 | 183200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20231109 | 183100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20231109 | 183000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20231109 | 182900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20231109 | 182800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20231109 | 182700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20231109 | 182600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20231109 | 182500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20231109 | 182400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20231109 | 182300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20231109 | 182200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20231109 | 182100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20231109 | 182000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20231109 | 181900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20231109 | 181800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20231109 | 181700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20231109 | 181600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20231109 | 181500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20231109 | 181400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20231109 | 181300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20231109 | 181200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20231109 | 181100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20231109 | 181000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20231109 | 180900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20231109 | 180800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20231109 | 180700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20231109 | 180600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20231109 | 180500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20231109 | 180400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20231109 | 180300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 153 | 20231109 | 180200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20231109 | 180100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20231109 | 180000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20231109 | 175900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20231109 | 175800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20231109 | 175700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20231109 | 175600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20231109 | 175500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20231109 | 175400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20231109 | 175300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20231109 | 175200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20231109 | 175100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20231109 | 175000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20231109 | 174900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20231109 | 174800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20231109 | 174700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20231109 | 174600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20231109 | 174500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20231109 | 174400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20231109 | 174300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20231109 | 174200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20231109 | 174100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20231109 | 174000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20231109 | 173900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20231109 | 173800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20231109 | 173700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20231109 | 173600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20231109 | 173500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20231109 | 173400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20231109 | 173300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 183 | 20231109 | 173200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20231109 | 173100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20231109 | 173000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20231109 | 172900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20231109 | 172800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20231109 | 172700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20231109 | 172600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20231109 | 172500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20231109 | 172400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20231109 | 172300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20231109 | 172200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20231109 | 172100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20231109 | 172000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20231109 | 171900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20231109 | 171800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20231109 | 171700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20231109 | 171600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20231109 | 171500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20231109 | 171400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20231109 | 171300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20231109 | 171200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20231109 | 171100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20231109 | 171000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20231109 | 170900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20231109 | 170800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20231109 | 170700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20231109 | 170600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20231109 | 170500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 211 | 20231109 | 170400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20231109 | 170300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 213 | 20231109 | 170200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20231109 | 170100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20231109 | 170000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20231109 | 165900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20231109 | 165800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20231109 | 165700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20231109 | 165600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20231109 | 165500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20231109 | 165400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20231109 | 165300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20231109 | 165200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20231109 | 165100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20231109 | 165000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20231109 | 164900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20231109 | 164800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 228 | 20231109 | 164700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 229 | 20231109 | 164600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 230 | 20231109 | 164500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 231 | 20231109 | 164400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 232 | 20231109 | 164300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20231109 | 164200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 234 | 20231109 | 164100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 235 | 20231109 | 164000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 236 | 20231109 | 163900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 237 | 20231109 | 163800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 238 | 20231109 | 163700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 239 | 20231109 | 163600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 240 | 20231109 | 163500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 241 | 20231109 | 163400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 242 | 20231109 | 163300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 243 | 20231109 | 163200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 244 | 20231109 | 163100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 245 | 20231109 | 163000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 246 | 20231109 | 162900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 247 | 20231109 | 162800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 248 | 20231109 | 162700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 249 | 20231109 | 162600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 250 | 20231109 | 162500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 251 | 20231109 | 162400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 252 | 20231109 | 162300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 253 | 20231109 | 162200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 254 | 20231109 | 162100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 255 | 20231109 | 162000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 256 | 20231109 | 161900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 257 | 20231109 | 161800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 258 | 20231109 | 161700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 259 | 20231109 | 161600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 260 | 20231109 | 161500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 261 | 20231109 | 161400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 262 | 20231109 | 161300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 263 | 20231109 | 161200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 264 | 20231109 | 161100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 265 | 20231109 | 161000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 266 | 20231109 | 160900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 267 | 20231109 | 160800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 268 | 20231109 | 160700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 269 | 20231109 | 160600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 270 | 20231109 | 160500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 271 | 20231109 | 160400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 272 | 20231109 | 160300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 273 | 20231109 | 160200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 274 | 20231109 | 160100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 275 | 20231109 | 160000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 276 | 20231109 | 155900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 277 | 20231109 | 155800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 278 | 20231109 | 155700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 279 | 20231109 | 155600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 280 | 20231109 | 155500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 281 | 20231109 | 155400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 282 | 20231109 | 155300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 283 | 20231109 | 155200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 284 | 20231109 | 155100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 285 | 20231109 | 155000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 286 | 20231109 | 154900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 287 | 20231109 | 154800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 288 | 20231109 | 154700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 289 | 20231109 | 154600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 290 | 20231109 | 154500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 291 | 20231109 | 154400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 292 | 20231109 | 154300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 293 | 20231109 | 154200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 294 | 20231109 | 154100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 295 | 20231109 | 154000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 296 | 20231109 | 153900 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 297 | 20231109 | 153800 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 298 | 20231109 | 153700 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 299 | 20231109 | 153600 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 300 | 20231109 | 153500 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 301 | 20231109 | 153400 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 302 | 20231109 | 153300 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 303 | 20231109 | 153200 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 304 | 20231109 | 153100 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 305 | 20231109 | 153000 | 8008588150 | 34150 | 34150 | 34150 | 34150 | 52767 |
| 306 | 20231109 | 152900 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 307 | 20231109 | 152800 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 308 | 20231109 | 152700 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 309 | 20231109 | 152600 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 310 | 20231109 | 152500 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 311 | 20231109 | 152400 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 312 | 20231109 | 152300 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 313 | 20231109 | 152200 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 314 | 20231109 | 152100 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 315 | 20231109 | 152000 | 6206595100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 316 | 20231109 | 151900 | 6206595100 | 34200 | 34250 | 34300 | 34150 | 1106 |
| 317 | 20231109 | 151800 | 6168743600 | 34250 | 34200 | 34300 | 34200 | 1524 |
| 318 | 20231109 | 151700 | 6116574450 | 34200 | 34200 | 34300 | 34200 | 1158 |
| 319 | 20231109 | 151600 | 6076937850 | 34200 | 34200 | 34300 | 34200 | 1012 |
| 320 | 20231109 | 151500 | 6042325050 | 34200 | 34250 | 34300 | 34200 | 873 |
| 321 | 20231109 | 151400 | 6012445300 | 34250 | 34250 | 34300 | 34250 | 189 |
| 322 | 20231109 | 151300 | 6005970400 | 34300 | 34250 | 34300 | 34250 | 21 |
| 323 | 20231109 | 151200 | 6005251100 | 34250 | 34200 | 34300 | 34200 | 2149 |
| 324 | 20231109 | 151100 | 5931591950 | 34250 | 34200 | 34250 | 34200 | 1115 |
| 325 | 20231109 | 151000 | 5893430450 | 34200 | 34250 | 34300 | 34200 | 1965 |
| 326 | 20231109 | 150900 | 5826143750 | 34250 | 34250 | 34250 | 34250 | 757 |
| 327 | 20231109 | 150800 | 5800216500 | 34250 | 34250 | 34300 | 34250 | 986 |
| 328 | 20231109 | 150700 | 5766433050 | 34250 | 34250 | 34300 | 34250 | 867 |
| 329 | 20231109 | 150600 | 5736725950 | 34250 | 34250 | 34300 | 34250 | 943 |
| 330 | 20231109 | 150500 | 5704428050 | 34250 | 34300 | 34300 | 34250 | 848 |
| 331 | 20231109 | 150400 | 5675379900 | 34300 | 34300 | 34350 | 34300 | 992 |
| 332 | 20231109 | 150300 | 5641353400 | 34300 | 34300 | 34350 | 34300 | 390 |
| 333 | 20231109 | 150200 | 5627976350 | 34300 | 34300 | 34400 | 34300 | 512 |
| 334 | 20231109 | 150100 | 5610412250 | 34300 | 34350 | 34350 | 34300 | 241 |
| 335 | 20231109 | 150000 | 5602141400 | 34350 | 34350 | 34400 | 34350 | 99 |
| 336 | 20231109 | 145900 | 5598739600 | 34300 | 34300 | 34400 | 34300 | 1383 |
| 337 | 20231109 | 145800 | 5551244800 | 34350 | 34300 | 34350 | 34300 | 1902 |
| 338 | 20231109 | 145700 | 5485928600 | 34300 | 34350 | 34450 | 34300 | 1489 |
| 339 | 20231109 | 145600 | 5434793600 | 34350 | 34400 | 34450 | 34350 | 985 |
| 340 | 20231109 | 145500 | 5400915050 | 34400 | 34450 | 34450 | 34400 | 413 |
| 341 | 20231109 | 145400 | 5386707350 | 34450 | 34400 | 34450 | 34400 | 362 |
| 342 | 20231109 | 145300 | 5374253450 | 34400 | 34450 | 34450 | 34400 | 186 |
| 343 | 20231109 | 145200 | 5367853950 | 34400 | 34400 | 34450 | 34400 | 1365 |
| 344 | 20231109 | 145100 | 5320844550 | 34400 | 34400 | 34450 | 34400 | 347 |
| 345 | 20231109 | 145000 | 5308905100 | 34400 | 34400 | 34400 | 34400 | 276 |
| 346 | 20231109 | 144900 | 5299410700 | 34450 | 34400 | 34450 | 34400 | 305 |
| 347 | 20231109 | 144800 | 5288914950 | 34400 | 34400 | 34400 | 34400 | 362 |
| 348 | 20231109 | 144700 | 5276462150 | 34400 | 34450 | 34450 | 34400 | 839 |
| 349 | 20231109 | 144600 | 5247570350 | 34450 | 34450 | 34450 | 34400 | 167 |
| 350 | 20231109 | 144500 | 5241817550 | 34450 | 34400 | 34450 | 34400 | 92 |
| 351 | 20231109 | 144400 | 5238651100 | 34400 | 34400 | 34450 | 34400 | 1546 |
| 352 | 20231109 | 144300 | 5185466200 | 34400 | 34400 | 34400 | 34350 | 1562 |
| 353 | 20231109 | 144200 | 5131749150 | 34400 | 34350 | 34400 | 34350 | 423 |
| 354 | 20231109 | 144100 | 5117212200 | 34350 | 34400 | 34400 | 34350 | 1015 |
| 355 | 20231109 | 144000 | 5082307800 | 34400 | 34400 | 34400 | 34400 | 212 |
| 356 | 20231109 | 143900 | 5075015000 | 34400 | 34400 | 34450 | 34400 | 86 |
| 357 | 20231109 | 143800 | 5072055500 | 34450 | 34400 | 34450 | 34400 | 633 |
| 358 | 20231109 | 143700 | 5050251350 | 34400 | 34400 | 34400 | 34400 | 245 |
| 359 | 20231109 | 143600 | 5041823350 | 34400 | 34450 | 34500 | 34400 | 515 |
| 360 | 20231109 | 143500 | 5024087900 | 34450 | 34450 | 34500 | 34450 | 332 |
| 361 | 20231109 | 143400 | 5012650450 | 34500 | 34400 | 34500 | 34400 | 90 |
| 362 | 20231109 | 143300 | 5009551200 | 34400 | 34450 | 34500 | 34400 | 713 |
| 363 | 20231109 | 143200 | 4984988250 | 34450 | 34350 | 34450 | 34350 | 2024 |
| 364 | 20231109 | 143100 | 4915345900 | 34400 | 34350 | 34400 | 34350 | 48 |
| 365 | 20231109 | 143000 | 4913695650 | 34350 | 34350 | 34350 | 34350 | 87 |
| 366 | 20231109 | 142900 | 4910707200 | 34300 | 34300 | 34400 | 34300 | 2080 |
| 367 | 20231109 | 142800 | 4839252100 | 34300 | 34300 | 34350 | 34300 | 290 |
| 368 | 20231109 | 142700 | 4829303950 | 34350 | 34300 | 34350 | 34300 | 111 |
| 369 | 20231109 | 142600 | 4825496600 | 34300 | 34350 | 34400 | 34300 | 446 |
| 370 | 20231109 | 142500 | 4810180100 | 34400 | 34350 | 34400 | 34350 | 131 |
| 371 | 20231109 | 142400 | 4805679700 | 34350 | 34350 | 34350 | 34350 | 167 |
| 372 | 20231109 | 142300 | 4799943250 | 34350 | 34400 | 34400 | 34350 | 256 |
| 373 | 20231109 | 142200 | 4791148500 | 34350 | 34350 | 34350 | 34350 | 143 |
| 374 | 20231109 | 142100 | 4786236450 | 34350 | 34350 | 34400 | 34350 | 59 |
| 375 | 20231109 | 142000 | 4784208850 | 34400 | 34400 | 34400 | 34350 | 21 |
| 376 | 20231109 | 141900 | 4783486700 | 34400 | 34350 | 34400 | 34350 | 206 |
| 377 | 20231109 | 141800 | 4776407800 | 34400 | 34300 | 34400 | 34300 | 2572 |
| 378 | 20231109 | 141700 | 4688067750 | 34400 | 34300 | 34400 | 34300 | 187 |
| 379 | 20231109 | 141600 | 4681653350 | 34400 | 34400 | 34400 | 34300 | 337 |
| 380 | 20231109 | 141500 | 4670081200 | 34350 | 34350 | 34350 | 34350 | 285 |
| 381 | 20231109 | 141400 | 4660291450 | 34400 | 34350 | 34400 | 34350 | 330 |
| 382 | 20231109 | 141300 | 4648955900 | 34400 | 34350 | 34400 | 34350 | 343 |
| 383 | 20231109 | 141200 | 4637172750 | 34350 | 34350 | 34350 | 34350 | 211 |
| 384 | 20231109 | 141100 | 4629924900 | 34350 | 34400 | 34400 | 34350 | 261 |
| 385 | 20231109 | 141000 | 4620958450 | 34400 | 34350 | 34400 | 34350 | 330 |
| 386 | 20231109 | 140900 | 4609621600 | 34350 | 34400 | 34400 | 34350 | 232 |
| 387 | 20231109 | 140800 | 4601649750 | 34350 | 34350 | 34350 | 34350 | 382 |
| 388 | 20231109 | 140700 | 4588528050 | 34350 | 34350 | 34400 | 34350 | 209 |
| 389 | 20231109 | 140600 | 4581341650 | 34350 | 34350 | 34400 | 34350 | 347 |
| 390 | 20231109 | 140500 | 4569422150 | 34350 | 34350 | 34400 | 34350 | 238 |
| 391 | 20231109 | 140400 | 4561245600 | 34350 | 34350 | 34400 | 34350 | 391 |
| 392 | 20231109 | 140300 | 4547814700 | 34350 | 34350 | 34400 | 34350 | 156 |
| 393 | 20231109 | 140200 | 4542455000 | 34350 | 34350 | 34400 | 34350 | 272 |
| 394 | 20231109 | 140100 | 4533111750 | 34350 | 34350 | 34400 | 34350 | 275 |
| 395 | 20231109 | 140000 | 4523665450 | 34350 | 34350 | 34350 | 34350 | 416 |
| 396 | 20231109 | 135900 | 4509375850 | 34350 | 34350 | 34350 | 34350 | 407 |
| 397 | 20231109 | 135800 | 4495395400 | 34350 | 34350 | 34350 | 34350 | 211 |
| 398 | 20231109 | 135700 | 4488147550 | 34350 | 34350 | 34350 | 34350 | 492 |
| 399 | 20231109 | 135600 | 4471247350 | 34350 | 34400 | 34400 | 34350 | 363 |
| 400 | 20231109 | 135500 | 4458777150 | 34400 | 34350 | 34400 | 34350 | 258 |
| 401 | 20231109 | 135400 | 4449912400 | 34350 | 34350 | 34400 | 34350 | 205 |
| 402 | 20231109 | 135300 | 4442870550 | 34350 | 34350 | 34350 | 34350 | 220 |
| 403 | 20231109 | 135200 | 4435313550 | 34350 | 34350 | 34400 | 34350 | 189 |
| 404 | 20231109 | 135100 | 4428821300 | 34350 | 34350 | 34400 | 34350 | 178 |
| 405 | 20231109 | 135000 | 4422703900 | 34350 | 34350 | 34400 | 34350 | 134 |
| 406 | 20231109 | 134900 | 4418100950 | 34350 | 34350 | 34400 | 34350 | 142 |
| 407 | 20231109 | 134800 | 4413222050 | 34400 | 34400 | 34400 | 34350 | 52 |
| 408 | 20231109 | 134700 | 4411434550 | 34400 | 34300 | 34400 | 34300 | 1771 |
| 409 | 20231109 | 134600 | 4350575300 | 34300 | 34350 | 34350 | 34300 | 220 |
| 410 | 20231109 | 134500 | 4343028150 | 34350 | 34350 | 34350 | 34300 | 1124 |
| 411 | 20231109 | 134400 | 4304432750 | 34350 | 34350 | 34400 | 34350 | 189 |
| 412 | 20231109 | 134300 | 4297940250 | 34350 | 34350 | 34350 | 34350 | 225 |
| 413 | 20231109 | 134200 | 4290211500 | 34350 | 34350 | 34400 | 34350 | 193 |
| 414 | 20231109 | 134100 | 4283581850 | 34350 | 34350 | 34400 | 34350 | 171 |
| 415 | 20231109 | 134000 | 4277706550 | 34350 | 34400 | 34400 | 34350 | 249 |
| 416 | 20231109 | 133900 | 4269150850 | 34350 | 34350 | 34400 | 34350 | 115 |
| 417 | 20231109 | 133800 | 4265200500 | 34350 | 34350 | 34400 | 34350 | 71 |
| 418 | 20231109 | 133700 | 4262761600 | 34400 | 34350 | 34400 | 34350 | 308 |
| 419 | 20231109 | 133600 | 4252170550 | 34350 | 34400 | 34400 | 34350 | 116 |
| 420 | 20231109 | 133500 | 4248184950 | 34400 | 34300 | 34400 | 34300 | 1102 |
| 421 | 20231109 | 133400 | 4210336450 | 34300 | 34300 | 34300 | 34300 | 135 |
| 422 | 20231109 | 133300 | 4205705950 | 34300 | 34300 | 34300 | 34300 | 64 |
| 423 | 20231109 | 133200 | 4203510750 | 34300 | 34300 | 34350 | 34300 | 171 |
| 424 | 20231109 | 133100 | 4197645300 | 34350 | 34300 | 34350 | 34300 | 199 |
| 425 | 20231109 | 133000 | 4190819550 | 34350 | 34400 | 34400 | 34350 | 315 |
| 426 | 20231109 | 132900 | 4179999250 | 34350 | 34400 | 34450 | 34350 | 1624 |
| 427 | 20231109 | 132800 | 4124139600 | 34400 | 34400 | 34450 | 34400 | 518 |
| 428 | 20231109 | 132700 | 4106318500 | 34400 | 34400 | 34400 | 34400 | 1759 |
| 429 | 20231109 | 132600 | 4045808900 | 34450 | 34400 | 34450 | 34400 | 91 |
| 430 | 20231109 | 132500 | 4042676700 | 34400 | 34400 | 34450 | 34400 | 107 |
| 431 | 20231109 | 132400 | 4038993150 | 34400 | 34450 | 34450 | 34400 | 549 |
| 432 | 20231109 | 132300 | 4020083400 | 34450 | 34450 | 34500 | 34450 | 241 |
| 433 | 20231109 | 132200 | 4011779250 | 34450 | 34450 | 34500 | 34450 | 28 |
| 434 | 20231109 | 132100 | 4010814600 | 34450 | 34400 | 34450 | 34400 | 1415 |
| 435 | 20231109 | 132000 | 3962109800 | 34400 | 34300 | 34400 | 34300 | 483 |
| 436 | 20231109 | 131900 | 3945521650 | 34400 | 34350 | 34400 | 34300 | 520 |
| 437 | 20231109 | 131800 | 3927658550 | 34300 | 34350 | 34400 | 34300 | 1585 |
| 438 | 20231109 | 131700 | 3873215650 | 34300 | 34300 | 34350 | 34300 | 107 |
| 439 | 20231109 | 131600 | 3869545200 | 34300 | 34300 | 34350 | 34300 | 127 |
| 440 | 20231109 | 131500 | 3865188000 | 34350 | 34300 | 34350 | 34300 | 124 |
| 441 | 20231109 | 131400 | 3860932850 | 34300 | 34350 | 34350 | 34300 | 60 |
| 442 | 20231109 | 131300 | 3858874800 | 34350 | 34350 | 34350 | 34300 | 143 |
| 443 | 20231109 | 131200 | 3853964800 | 34350 | 34300 | 34350 | 34300 | 59 |
| 444 | 20231109 | 131100 | 3851940850 | 34300 | 34300 | 34350 | 34300 | 299 |
| 445 | 20231109 | 131000 | 3841683450 | 34300 | 34300 | 34300 | 34300 | 91 |
| 446 | 20231109 | 130900 | 3838562150 | 34300 | 34300 | 34300 | 34300 | 408 |
| 447 | 20231109 | 130800 | 3824567750 | 34300 | 34350 | 34350 | 34300 | 163 |
| 448 | 20231109 | 130700 | 3818976750 | 34350 | 34300 | 34350 | 34300 | 1168 |
| 449 | 20231109 | 130600 | 3778858250 | 34300 | 34350 | 34350 | 34300 | 64 |
| 450 | 20231109 | 130500 | 3776662400 | 34350 | 34300 | 34350 | 34300 | 249 |
| 451 | 20231109 | 130400 | 3768113800 | 34300 | 34250 | 34300 | 34250 | 1816 |
| 452 | 20231109 | 130300 | 3705827900 | 34300 | 34300 | 34300 | 34250 | 223 |
| 453 | 20231109 | 130200 | 3698185400 | 34300 | 34250 | 34300 | 34250 | 126 |
| 454 | 20231109 | 130100 | 3693867400 | 34250 | 34250 | 34300 | 34250 | 187 |
| 455 | 20231109 | 130000 | 3687461600 | 34250 | 34300 | 34300 | 34250 | 54 |
| 456 | 20231109 | 125900 | 3685611700 | 34300 | 34250 | 34300 | 34250 | 87 |
| 457 | 20231109 | 125800 | 3682631750 | 34250 | 34300 | 34300 | 34250 | 85 |
| 458 | 20231109 | 125700 | 3679717850 | 34250 | 34250 | 34300 | 34250 | 96 |
| 459 | 20231109 | 125600 | 3676429200 | 34250 | 34300 | 34300 | 34250 | 194 |
| 460 | 20231109 | 125500 | 3669784400 | 34250 | 34300 | 34300 | 34250 | 68 |
| 461 | 20231109 | 125400 | 3667454650 | 34300 | 34250 | 34300 | 34250 | 64 |
| 462 | 20231109 | 125300 | 3665262150 | 34250 | 34200 | 34250 | 34200 | 1547 |
| 463 | 20231109 | 125200 | 3612285100 | 34200 | 34200 | 34250 | 34200 | 125 |
| 464 | 20231109 | 125100 | 3608010000 | 34200 | 34200 | 34250 | 34200 | 206 |
| 465 | 20231109 | 125000 | 3600962300 | 34200 | 34250 | 34250 | 34200 | 3445 |
| 466 | 20231109 | 124900 | 3482995550 | 34250 | 34250 | 34250 | 34250 | 174 |
| 467 | 20231109 | 124800 | 3477036050 | 34250 | 34250 | 34300 | 34250 | 116 |
| 468 | 20231109 | 124700 | 3473061850 | 34300 | 34300 | 34300 | 34250 | 109 |
| 469 | 20231109 | 124600 | 3469325550 | 34250 | 34250 | 34300 | 34250 | 82 |
| 470 | 20231109 | 124500 | 3466516950 | 34300 | 34250 | 34300 | 34250 | 649 |
| 471 | 20231109 | 124400 | 3444259950 | 34250 | 34250 | 34300 | 34250 | 205 |
| 472 | 20231109 | 124300 | 3437238500 | 34250 | 34300 | 34300 | 34250 | 36 |
| 473 | 20231109 | 124200 | 3436004350 | 34250 | 34250 | 34300 | 34250 | 166 |
| 474 | 20231109 | 124100 | 3430318800 | 34300 | 34250 | 34300 | 34250 | 153 |
| 475 | 20231109 | 124000 | 3425077550 | 34250 | 34250 | 34300 | 34250 | 68 |
| 476 | 20231109 | 123900 | 3422747950 | 34250 | 34300 | 34300 | 34250 | 153 |
| 477 | 20231109 | 123800 | 3417507500 | 34300 | 34250 | 34300 | 34250 | 111 |
| 478 | 20231109 | 123700 | 3413705600 | 34250 | 34250 | 34250 | 34250 | 108 |
| 479 | 20231109 | 123600 | 3410006600 | 34250 | 34300 | 34300 | 34250 | 244 |
| 480 | 20231109 | 123500 | 3401646700 | 34250 | 34250 | 34300 | 34250 | 143 |
| 481 | 20231109 | 123400 | 3396748850 | 34250 | 34300 | 34300 | 34250 | 146 |
| 482 | 20231109 | 123300 | 3391747700 | 34250 | 34300 | 34300 | 34250 | 324 |
| 483 | 20231109 | 123200 | 3380642700 | 34250 | 34300 | 34300 | 34250 | 114 |
| 484 | 20231109 | 123100 | 3376737500 | 34250 | 34250 | 34250 | 34250 | 131 |
| 485 | 20231109 | 123000 | 3372250750 | 34250 | 34250 | 34300 | 34250 | 158 |
| 486 | 20231109 | 122900 | 3366837750 | 34250 | 34250 | 34250 | 34250 | 189 |
| 487 | 20231109 | 122800 | 3360364500 | 34250 | 34250 | 34300 | 34250 | 1425 |
| 488 | 20231109 | 122700 | 3311557850 | 34250 | 34250 | 34300 | 34250 | 121 |
| 489 | 20231109 | 122600 | 3307412550 | 34250 | 34300 | 34300 | 34250 | 867 |
| 490 | 20231109 | 122500 | 3277674600 | 34300 | 34350 | 34350 | 34300 | 100 |
| 491 | 20231109 | 122400 | 3274243500 | 34300 | 34300 | 34350 | 34300 | 112 |
| 492 | 20231109 | 122300 | 3270397400 | 34300 | 34300 | 34350 | 34300 | 93 |
| 493 | 20231109 | 122200 | 3267206350 | 34300 | 34300 | 34300 | 34300 | 49 |
| 494 | 20231109 | 122100 | 3265525650 | 34300 | 34300 | 34350 | 34250 | 830 |
| 495 | 20231109 | 122000 | 3237050150 | 34300 | 34250 | 34300 | 34250 | 326 |
| 496 | 20231109 | 121900 | 3225871100 | 34300 | 34300 | 34300 | 34250 | 122 |
| 497 | 20231109 | 121800 | 3221690500 | 34250 | 34250 | 34300 | 34250 | 156 |
| 498 | 20231109 | 121700 | 3216344900 | 34250 | 34250 | 34250 | 34250 | 154 |
| 499 | 20231109 | 121600 | 3211070400 | 34250 | 34250 | 34300 | 34250 | 145 |
| 500 | 20231109 | 121500 | 3206104100 | 34250 | 34300 | 34300 | 34250 | 192 |
| 501 | 20231109 | 121400 | 3199527000 | 34250 | 34300 | 34300 | 34250 | 821 |
| 502 | 20231109 | 121300 | 3171370200 | 34300 | 34350 | 34350 | 34300 | 82 |
| 503 | 20231109 | 121200 | 3168555600 | 34300 | 34300 | 34350 | 34300 | 121 |
| 504 | 20231109 | 121100 | 3164405250 | 34300 | 34250 | 34300 | 34250 | 823 |
| 505 | 20231109 | 121000 | 3136177950 | 34250 | 34250 | 34250 | 34250 | 193 |
| 506 | 20231109 | 120900 | 3129567700 | 34250 | 34250 | 34300 | 34250 | 93 |
| 507 | 20231109 | 120800 | 3126380800 | 34250 | 34250 | 34300 | 34250 | 191 |
| 508 | 20231109 | 120700 | 3119837000 | 34300 | 34250 | 34300 | 34250 | 565 |
| 509 | 20231109 | 120600 | 3100466700 | 34250 | 34300 | 34350 | 34250 | 181 |
| 510 | 20231109 | 120500 | 3094259200 | 34300 | 34350 | 34350 | 34300 | 325 |
| 511 | 20231109 | 120400 | 3083111350 | 34300 | 34300 | 34300 | 34300 | 98 |
| 512 | 20231109 | 120300 | 3079749950 | 34300 | 34350 | 34350 | 34300 | 99 |
| 513 | 20231109 | 120200 | 3076354150 | 34350 | 34300 | 34350 | 34300 | 123 |
| 514 | 20231109 | 120100 | 3072135200 | 34300 | 34300 | 34350 | 34300 | 302 |
| 515 | 20231109 | 120000 | 3061776200 | 34300 | 34300 | 34350 | 34300 | 105 |
| 516 | 20231109 | 115900 | 3058174650 | 34300 | 34350 | 34350 | 34300 | 116 |
| 517 | 20231109 | 115800 | 3054195800 | 34300 | 34300 | 34400 | 34300 | 65 |
| 518 | 20231109 | 115700 | 3051965950 | 34300 | 34300 | 34400 | 34300 | 704 |
| 519 | 20231109 | 115600 | 3027792800 | 34350 | 34300 | 34350 | 34300 | 122 |
| 520 | 20231109 | 115500 | 3023608100 | 34300 | 34300 | 34350 | 34300 | 106 |
| 521 | 20231109 | 115400 | 3019970850 | 34300 | 34300 | 34350 | 34300 | 103 |
| 522 | 20231109 | 115300 | 3016436750 | 34350 | 34300 | 34350 | 34300 | 131 |
| 523 | 20231109 | 115200 | 3011943350 | 34350 | 34350 | 34350 | 34300 | 93 |
| 524 | 20231109 | 115100 | 3008751500 | 34350 | 34400 | 34400 | 34300 | 160 |
| 525 | 20231109 | 115000 | 3003256900 | 34400 | 34300 | 34400 | 34300 | 27 |
| 526 | 20231109 | 114900 | 3002330600 | 34400 | 34300 | 34400 | 34300 | 578 |
| 527 | 20231109 | 114800 | 2982479700 | 34300 | 34350 | 34350 | 34300 | 82 |
| 528 | 20231109 | 114700 | 2979665800 | 34400 | 34350 | 34400 | 34350 | 74 |
| 529 | 20231109 | 114600 | 2977123850 | 34350 | 34400 | 34400 | 34350 | 73 |
| 530 | 20231109 | 114500 | 2974615750 | 34350 | 34350 | 34350 | 34350 | 59 |
| 531 | 20231109 | 114400 | 2972589100 | 34400 | 34350 | 34400 | 34350 | 200 |
| 532 | 20231109 | 114300 | 2965718950 | 34350 | 34300 | 34400 | 34300 | 99 |
| 533 | 20231109 | 114200 | 2962320750 | 34400 | 34300 | 34400 | 34300 | 867 |
| 534 | 20231109 | 114100 | 2932536200 | 34350 | 34350 | 34400 | 34300 | 179 |
| 535 | 20231109 | 114000 | 2926387550 | 34400 | 34450 | 34450 | 34350 | 100 |
| 536 | 20231109 | 113900 | 2922948450 | 34450 | 34400 | 34450 | 34400 | 140 |
| 537 | 20231109 | 113800 | 2918132300 | 34400 | 34400 | 34400 | 34400 | 145 |
| 538 | 20231109 | 113700 | 2913144300 | 34400 | 34450 | 34450 | 34400 | 87 |
| 539 | 20231109 | 113600 | 2910151250 | 34450 | 34400 | 34450 | 34400 | 81 |
| 540 | 20231109 | 113500 | 2907364700 | 34450 | 34400 | 34450 | 34400 | 113 |
| 541 | 20231109 | 113400 | 2903473950 | 34450 | 34400 | 34450 | 34400 | 31 |
| 542 | 20231109 | 113300 | 2902406900 | 34450 | 34350 | 34450 | 34350 | 861 |
| 543 | 20231109 | 113200 | 2872823500 | 34300 | 34350 | 34350 | 34300 | 92 |
| 544 | 20231109 | 113100 | 2869667850 | 34300 | 34300 | 34300 | 34300 | 53 |
| 545 | 20231109 | 113000 | 2867849950 | 34300 | 34300 | 34300 | 34300 | 1086 |
| 546 | 20231109 | 112900 | 2830600150 | 34300 | 34300 | 34300 | 34300 | 689 |
| 547 | 20231109 | 112800 | 2806967450 | 34300 | 34300 | 34350 | 34300 | 201 |
| 548 | 20231109 | 112700 | 2800072300 | 34300 | 34350 | 34350 | 34300 | 435 |
| 549 | 20231109 | 112600 | 2785151050 | 34300 | 34300 | 34350 | 34300 | 117 |
| 550 | 20231109 | 112500 | 2781137800 | 34350 | 34350 | 34350 | 34300 | 156 |
| 551 | 20231109 | 112400 | 2775785750 | 34350 | 34300 | 34350 | 34300 | 142 |
| 552 | 20231109 | 112300 | 2770914850 | 34300 | 34300 | 34350 | 34300 | 163 |
| 553 | 20231109 | 112200 | 2765323700 | 34300 | 34350 | 34400 | 34300 | 125 |
| 554 | 20231109 | 112100 | 2761034750 | 34350 | 34350 | 34400 | 34350 | 192 |
| 555 | 20231109 | 112000 | 2754439500 | 34400 | 34400 | 34400 | 34350 | 336 |
| 556 | 20231109 | 111900 | 2742897750 | 34350 | 34350 | 34400 | 34350 | 215 |
| 557 | 20231109 | 111800 | 2735511800 | 34350 | 34400 | 34400 | 34350 | 846 |
| 558 | 20231109 | 111700 | 2706415850 | 34450 | 34400 | 34450 | 34400 | 174 |
| 559 | 20231109 | 111600 | 2700428450 | 34450 | 34450 | 34450 | 34400 | 94 |
| 560 | 20231109 | 111500 | 2697192950 | 34400 | 34450 | 34450 | 34400 | 276 |
| 561 | 20231109 | 111400 | 2687693850 | 34400 | 34450 | 34450 | 34400 | 60 |
| 562 | 20231109 | 111300 | 2685629750 | 34400 | 34450 | 34450 | 34400 | 40 |
| 563 | 20231109 | 111200 | 2684253300 | 34400 | 34450 | 34450 | 34400 | 131 |
| 564 | 20231109 | 111100 | 2679744400 | 34400 | 34400 | 34450 | 34400 | 114 |
| 565 | 20231109 | 111000 | 2675822450 | 34400 | 34350 | 34400 | 34350 | 424 |
| 566 | 20231109 | 110900 | 2661240700 | 34400 | 34500 | 34500 | 34350 | 2924 |
| 567 | 20231109 | 110800 | 2560743350 | 34500 | 34500 | 34500 | 34450 | 51 |
| 568 | 20231109 | 110700 | 2558984450 | 34550 | 34400 | 34550 | 34350 | 804 |
| 569 | 20231109 | 110600 | 2531305800 | 34350 | 34350 | 34400 | 34300 | 270 |
| 570 | 20231109 | 110500 | 2522028650 | 34400 | 34350 | 34400 | 34350 | 309 |
| 571 | 20231109 | 110400 | 2511409300 | 34350 | 34350 | 34400 | 34300 | 380 |
| 572 | 20231109 | 110300 | 2498349850 | 34300 | 34300 | 34350 | 34250 | 960 |
| 573 | 20231109 | 110200 | 2465423000 | 34300 | 34350 | 34350 | 34300 | 1252 |
| 574 | 20231109 | 110100 | 2422470900 | 34350 | 34350 | 34400 | 34350 | 390 |
| 575 | 20231109 | 110000 | 2409074250 | 34400 | 34350 | 34400 | 34350 | 555 |
| 576 | 20231109 | 105900 | 2389994850 | 34400 | 34400 | 34400 | 34350 | 190 |
| 577 | 20231109 | 105800 | 2383468100 | 34400 | 34450 | 34450 | 34350 | 1471 |
| 578 | 20231109 | 105700 | 2332874250 | 34450 | 34400 | 34450 | 34400 | 31 |
| 579 | 20231109 | 105600 | 2331807800 | 34400 | 34450 | 34450 | 34400 | 244 |
| 580 | 20231109 | 105500 | 2323413600 | 34450 | 34400 | 34450 | 34400 | 115 |
| 581 | 20231109 | 105400 | 2319453950 | 34400 | 34600 | 34600 | 34400 | 3090 |
| 582 | 20231109 | 105300 | 2212775400 | 34600 | 34600 | 34600 | 34550 | 75 |
| 583 | 20231109 | 105200 | 2210182750 | 34650 | 34600 | 34650 | 34600 | 423 |
| 584 | 20231109 | 105100 | 2195540150 | 34550 | 34600 | 34650 | 34550 | 2808 |
| 585 | 20231109 | 105000 | 2098385700 | 34600 | 34600 | 34600 | 34550 | 138 |
| 586 | 20231109 | 104900 | 2093613750 | 34600 | 34550 | 34600 | 34550 | 500 |
| 587 | 20231109 | 104800 | 2076316100 | 34550 | 34550 | 34600 | 34500 | 517 |
| 588 | 20231109 | 104700 | 2058454150 | 34550 | 34500 | 34550 | 34500 | 538 |
| 589 | 20231109 | 104600 | 2039874850 | 34500 | 34500 | 34500 | 34450 | 2453 |
| 590 | 20231109 | 104500 | 1955264900 | 34500 | 34500 | 34550 | 34500 | 1494 |
| 591 | 20231109 | 104400 | 1903702700 | 34550 | 34550 | 34550 | 34500 | 73 |
| 592 | 20231109 | 104300 | 1901182900 | 34550 | 34500 | 34550 | 34450 | 333 |
| 593 | 20231109 | 104200 | 1889697000 | 34500 | 34450 | 34500 | 34450 | 200 |
| 594 | 20231109 | 104100 | 1882798900 | 34500 | 34550 | 34550 | 34500 | 129 |
| 595 | 20231109 | 104000 | 1878347700 | 34500 | 34500 | 34500 | 34450 | 709 |
| 596 | 20231109 | 103900 | 1853889700 | 34500 | 34400 | 34500 | 34400 | 1825 |
| 597 | 20231109 | 103800 | 1791008350 | 34400 | 34400 | 34400 | 34400 | 113 |
| 598 | 20231109 | 103700 | 1787121150 | 34400 | 34450 | 34450 | 34400 | 208 |
| 599 | 20231109 | 103600 | 1779964800 | 34400 | 34400 | 34400 | 34400 | 90 |
| 600 | 20231109 | 103500 | 1776868800 | 34400 | 34450 | 34450 | 34400 | 533 |
| 601 | 20231109 | 103400 | 1758531100 | 34400 | 34400 | 34450 | 34400 | 165 |
| 602 | 20231109 | 103300 | 1752853800 | 34400 | 34400 | 34450 | 34400 | 124 |
| 603 | 20231109 | 103200 | 1748587750 | 34400 | 34400 | 34450 | 34400 | 115 |
| 604 | 20231109 | 103100 | 1744631250 | 34400 | 34400 | 34450 | 34400 | 200 |
| 605 | 20231109 | 103000 | 1737751100 | 34400 | 34450 | 34450 | 34400 | 143 |
| 606 | 20231109 | 102900 | 1732830600 | 34400 | 34400 | 34400 | 34400 | 207 |
| 607 | 20231109 | 102800 | 1725709800 | 34400 | 34450 | 34450 | 34400 | 287 |
| 608 | 20231109 | 102700 | 1715826450 | 34400 | 34400 | 34450 | 34400 | 164 |
| 609 | 20231109 | 102600 | 1710183900 | 34450 | 34400 | 34450 | 34400 | 130 |
| 610 | 20231109 | 102500 | 1705709250 | 34400 | 34400 | 34400 | 34400 | 107 |
| 611 | 20231109 | 102400 | 1702028450 | 34400 | 34450 | 34450 | 34400 | 93 |
| 612 | 20231109 | 102300 | 1698829150 | 34450 | 34450 | 34450 | 34450 | 45 |
| 613 | 20231109 | 102200 | 1697278900 | 34400 | 34400 | 34400 | 34400 | 57 |
| 614 | 20231109 | 102100 | 1695318100 | 34400 | 34350 | 34400 | 34350 | 541 |
| 615 | 20231109 | 102000 | 1676710000 | 34400 | 34400 | 34400 | 34350 | 134 |
| 616 | 20231109 | 101900 | 1672105500 | 34400 | 34350 | 34400 | 34350 | 99 |
| 617 | 20231109 | 101800 | 1668702950 | 34350 | 34300 | 34350 | 34300 | 452 |
| 618 | 20231109 | 101700 | 1653178950 | 34300 | 34300 | 34300 | 34300 | 116 |
| 619 | 20231109 | 101600 | 1649200150 | 34350 | 34300 | 34350 | 34300 | 126 |
| 620 | 20231109 | 101500 | 1644877000 | 34300 | 34300 | 34350 | 34300 | 352 |
| 621 | 20231109 | 101400 | 1632800800 | 34300 | 34300 | 34300 | 34250 | 983 |
| 622 | 20231109 | 101300 | 1599086500 | 34300 | 34300 | 34350 | 34250 | 597 |
| 623 | 20231109 | 101200 | 1578611450 | 34350 | 34300 | 34350 | 34300 | 288 |
| 624 | 20231109 | 101100 | 1568730800 | 34300 | 34350 | 34350 | 34300 | 132 |
| 625 | 20231109 | 101000 | 1564202400 | 34300 | 34300 | 34300 | 34300 | 126 |
| 626 | 20231109 | 100900 | 1559880600 | 34350 | 34300 | 34350 | 34300 | 298 |
| 627 | 20231109 | 100800 | 1549652950 | 34300 | 34350 | 34400 | 34300 | 273 |
| 628 | 20231109 | 100700 | 1540279800 | 34350 | 34350 | 34400 | 34350 | 377 |
| 629 | 20231109 | 100600 | 1527328350 | 34350 | 34350 | 34400 | 34350 | 944 |
| 630 | 20231109 | 100500 | 1494901800 | 34350 | 34350 | 34400 | 34350 | 157 |
| 631 | 20231109 | 100400 | 1489507900 | 34350 | 34400 | 34400 | 34350 | 10 |
| 632 | 20231109 | 100300 | 1489163950 | 34400 | 34400 | 34450 | 34350 | 361 |
| 633 | 20231109 | 100200 | 1476747950 | 34400 | 34400 | 34400 | 34400 | 27 |
| 634 | 20231109 | 100100 | 1475819150 | 34400 | 34400 | 34450 | 34350 | 599 |
| 635 | 20231109 | 100000 | 1455208700 | 34400 | 34450 | 34450 | 34400 | 457 |
| 636 | 20231109 | 095900 | 1439487800 | 34400 | 34500 | 34500 | 34400 | 1012 |
| 637 | 20231109 | 095800 | 1404628600 | 34500 | 34450 | 34500 | 34450 | 125 |
| 638 | 20231109 | 095700 | 1400320400 | 34500 | 34500 | 34500 | 34450 | 244 |
| 639 | 20231109 | 095600 | 1391909200 | 34450 | 34500 | 34550 | 34450 | 447 |
| 640 | 20231109 | 095500 | 1376488000 | 34500 | 34550 | 34550 | 34500 | 221 |
| 641 | 20231109 | 095400 | 1368858350 | 34500 | 34400 | 34500 | 34400 | 566 |
| 642 | 20231109 | 095300 | 1349361400 | 34400 | 34450 | 34450 | 34400 | 248 |
| 643 | 20231109 | 095200 | 1340818750 | 34450 | 34500 | 34550 | 34450 | 473 |
| 644 | 20231109 | 095100 | 1324501200 | 34550 | 34650 | 34650 | 34500 | 1473 |
| 645 | 20231109 | 095000 | 1273569500 | 34600 | 34600 | 34650 | 34600 | 170 |
| 646 | 20231109 | 094900 | 1267685650 | 34600 | 34650 | 34700 | 34600 | 1577 |
| 647 | 20231109 | 094800 | 1213043350 | 34650 | 34700 | 34700 | 34650 | 198 |
| 648 | 20231109 | 094700 | 1206180950 | 34700 | 34650 | 34700 | 34650 | 1481 |
| 649 | 20231109 | 094600 | 1154862100 | 34650 | 34650 | 34700 | 34650 | 315 |
| 650 | 20231109 | 094500 | 1143947100 | 34650 | 34700 | 34700 | 34650 | 576 |
| 651 | 20231109 | 094400 | 1123987150 | 34650 | 34700 | 34700 | 34650 | 394 |
| 652 | 20231109 | 094300 | 1110324200 | 34700 | 34650 | 34700 | 34650 | 510 |
| 653 | 20231109 | 094200 | 1092648100 | 34650 | 34650 | 34700 | 34600 | 522 |
| 654 | 20231109 | 094100 | 1074560850 | 34650 | 34650 | 34650 | 34600 | 1654 |
| 655 | 20231109 | 094000 | 1017298200 | 34650 | 34650 | 34700 | 34650 | 428 |
| 656 | 20231109 | 093900 | 1002467250 | 34600 | 34600 | 34650 | 34600 | 64 |
| 657 | 20231109 | 093800 | 1000252450 | 34600 | 34700 | 34700 | 34600 | 338 |
| 658 | 20231109 | 093700 | 988537800 | 34650 | 34700 | 34700 | 34650 | 351 |
| 659 | 20231109 | 093600 | 976368500 | 34700 | 34650 | 34700 | 34650 | 404 |
| 660 | 20231109 | 093500 | 962369750 | 34650 | 34700 | 34700 | 34650 | 752 |
| 661 | 20231109 | 093400 | 936280350 | 34700 | 34700 | 34750 | 34700 | 69 |
| 662 | 20231109 | 093300 | 933883700 | 34750 | 34700 | 34750 | 34650 | 973 |
| 663 | 20231109 | 093200 | 900121050 | 34750 | 34750 | 34750 | 34700 | 98 |
| 664 | 20231109 | 093100 | 896716550 | 34700 | 34750 | 34750 | 34700 | 126 |
| 665 | 20231109 | 093000 | 892344000 | 34750 | 34700 | 34800 | 34700 | 1134 |
| 666 | 20231109 | 092900 | 852955700 | 34700 | 34650 | 34750 | 34650 | 1614 |
| 667 | 20231109 | 092800 | 796953850 | 34650 | 34650 | 34650 | 34650 | 116 |
| 668 | 20231109 | 092700 | 792934450 | 34650 | 34650 | 34700 | 34650 | 530 |
| 669 | 20231109 | 092600 | 774568800 | 34700 | 34750 | 34750 | 34700 | 1705 |
| 670 | 20231109 | 092500 | 715386600 | 34750 | 34650 | 34750 | 34650 | 2392 |
| 671 | 20231109 | 092400 | 632379650 | 34650 | 34550 | 34650 | 34550 | 931 |
| 672 | 20231109 | 092300 | 600210900 | 34550 | 34600 | 34600 | 34500 | 2296 |
| 673 | 20231109 | 092200 | 520915300 | 34700 | 34650 | 34700 | 34650 | 130 |
| 674 | 20231109 | 092100 | 516408650 | 34650 | 34700 | 34700 | 34650 | 299 |
| 675 | 20231109 | 092000 | 506043050 | 34700 | 34600 | 34700 | 34600 | 1150 |
| 676 | 20231109 | 091900 | 466217400 | 34600 | 34550 | 34600 | 34550 | 71 |
| 677 | 20231109 | 091800 | 463760950 | 34550 | 34500 | 34600 | 34500 | 189 |
| 678 | 20231109 | 091700 | 457233550 | 34500 | 34500 | 34600 | 34500 | 452 |
| 679 | 20231109 | 091600 | 441619600 | 34500 | 34600 | 34600 | 34500 | 826 |
| 680 | 20231109 | 091500 | 413067400 | 34600 | 34650 | 34650 | 34600 | 266 |
| 681 | 20231109 | 091400 | 403863550 | 34650 | 34650 | 34700 | 34600 | 1796 |
| 682 | 20231109 | 091300 | 341591450 | 34650 | 34550 | 34650 | 34500 | 840 |
| 683 | 20231109 | 091200 | 312549350 | 34550 | 34400 | 34550 | 34400 | 1914 |
| 684 | 20231109 | 091100 | 246466550 | 34450 | 34450 | 34500 | 34400 | 250 |
| 685 | 20231109 | 091000 | 237851500 | 34450 | 34450 | 34500 | 34400 | 594 |
| 686 | 20231109 | 090900 | 217388100 | 34450 | 34400 | 34450 | 34350 | 297 |
| 687 | 20231109 | 090800 | 207169250 | 34450 | 34450 | 34450 | 34350 | 91 |
| 688 | 20231109 | 090700 | 204041500 | 34350 | 34350 | 34450 | 34350 | 651 |
| 689 | 20231109 | 090600 | 181662200 | 34400 | 34450 | 34500 | 34350 | 800 |
| 690 | 20231109 | 090500 | 154139900 | 34450 | 34450 | 34500 | 34450 | 89 |
| 691 | 20231109 | 090400 | 151071150 | 34500 | 34550 | 34550 | 34450 | 1200 |
| 692 | 20231109 | 090300 | 109696550 | 34550 | 34500 | 34550 | 34450 | 530 |
| 693 | 20231109 | 090200 | 91398550 | 34500 | 34500 | 34500 | 34450 | 201 |
| 694 | 20231109 | 090100 | 84464400 | 34500 | 34400 | 34500 | 34400 | 1085 |
| 695 | 20231109 | 090000 | 47097700 | 34500 | 34200 | 34500 | 34200 | 1374 |